Lumito historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 103.00 | 104.84 | 92.516 | 100.43 | 100.43 | 4,845 |
| 2025-02-11 | 91.045 | 100.43 | 88.654 | 99.321 | 99.321 | 2,839 |
| 2025-02-10 | 95.459 | 98.218 | 91.045 | 91.045 | 91.045 | 2,052 |
| 2025-02-07 | 97.482 | 105.58 | 93.804 | 95.459 | 95.459 | 5,595 |
| 2025-02-06 | 86.446 | 93.804 | 84.607 | 92.332 | 92.332 | 2,129 |
| 2025-02-05 | 86.079 | 86.446 | 84.607 | 86.446 | 86.446 | 512 |
| 2025-02-04 | 83.871 | 88.286 | 81.113 | 85.343 | 85.343 | 3,489 |
| 2025-02-03 | 84.607 | 85.527 | 82.952 | 85.343 | 85.343 | 1,458 |
| 2025-01-31 | 83.688 | 85.895 | 82.768 | 85.711 | 85.711 | 3,384 |
| 2025-01-30 | 89.205 | 89.205 | 84.239 | 84.607 | 84.607 | 1,886 |
| 2025-01-29 | 86.446 | 91.596 | 84.607 | 90.125 | 90.125 | 2,849 |
| 2025-01-28 | 89.757 | 89.757 | 85.159 | 87.734 | 87.734 | 3,175 |
| 2025-01-27 | 91.964 | 91.964 | 88.286 | 89.757 | 89.757 | 1,690 |
| 2025-01-24 | 84.423 | 92.884 | 82.768 | 92.884 | 92.884 | 4,121 |
| 2025-01-23 | 87.918 | 88.654 | 82.768 | 84.239 | 84.239 | 2,419 |
| 2025-01-22 | 87.734 | 87.734 | 80.929 | 87.734 | 87.734 | 4,051 |
| 2025-01-21 | 89.757 | 89.757 | 87.366 | 88.102 | 88.102 | 2,317 |
| 2025-01-20 | 93.436 | 93.436 | 89.205 | 91.045 | 91.045 | 1,792 |
| 2025-01-17 | 95.091 | 95.091 | 91.780 | 93.620 | 93.620 | 2,295 |
| 2025-01-16 | 96.379 | 96.379 | 93.804 | 96.195 | 96.195 | 1,637 |
| 2025-01-15 | 91.413 | 96.379 | 89.205 | 96.379 | 96.379 | 2,124 |
| 2025-01-14 | 91.596 | 97.482 | 89.757 | 91.413 | 91.413 | 2,019 |
| 2025-01-13 | 89.021 | 91.964 | 89.021 | 91.596 | 91.596 | 1,524 |
| 2025-01-10 | 91.596 | 92.884 | 89.021 | 90.493 | 90.493 | 3,291 |
| 2025-01-09 | 90.125 | 100.24 | 89.021 | 92.516 | 92.516 | 4,069 |
| 2025-01-08 | 91.964 | 93.436 | 90.309 | 91.229 | 91.229 | 4,845 |
| 2025-01-07 | 102.26 | 102.26 | 93.620 | 93.620 | 93.620 | 4,784 |
| 2025-01-03 | 105.21 | 109.44 | 95.643 | 102.45 | 102.45 | 2,560 |
| 2025-01-02 | 106.86 | 110.17 | 103.55 | 105.39 | 105.39 | 2,086 |
| 2024-12-30 | 116.61 | 116.61 | 104.84 | 106.86 | 106.86 | 3,848 |
| 2024-12-27 | 108.15 | 110.54 | 97.482 | 110.54 | 110.54 | 4,877 |
| 2024-12-23 | 89.205 | 119.37 | 89.205 | 100.24 | 100.24 | 6,498 |
| 2024-12-20 | 85.895 | 91.596 | 84.607 | 90.677 | 90.677 | 3,652 |
| 2024-12-19 | 77.250 | 91.964 | 77.250 | 85.895 | 85.895 | 6,613 |
| 2024-12-18 | 82.768 | 82.952 | 80.009 | 80.929 | 80.929 | 4,428 |
| 2024-12-17 | 86.263 | 88.286 | 80.009 | 81.848 | 81.848 | 6,028 |
| 2024-12-16 | 89.205 | 90.861 | 85.895 | 86.263 | 86.263 | 3,450 |
| 2024-12-13 | 88.470 | 90.125 | 87.550 | 89.205 | 89.205 | 3,970 |
| 2024-12-12 | 89.389 | 90.125 | 85.527 | 88.470 | 88.470 | 5,612 |
| 2024-12-11 | 84.423 | 87.366 | 83.688 | 87.366 | 87.366 | 7,598 |
| 2024-12-10 | 83.688 | 85.527 | 82.768 | 84.423 | 84.423 | 4,285 |
| 2024-12-09 | 89.389 | 89.389 | 80.929 | 82.768 | 82.768 | 6,907 |
| 2024-12-06 | 88.838 | 93.804 | 86.446 | 89.757 | 89.757 | 4,861 |
| 2024-12-05 | 88.286 | 88.654 | 86.630 | 88.286 | 88.286 | 1,650 |
| 2024-12-04 | 89.573 | 90.125 | 84.791 | 88.838 | 88.838 | 2,932 |
| 2024-12-03 | 92.148 | 93.804 | 88.286 | 89.573 | 89.573 | 4,125 |
| 2024-12-02 | 97.298 | 97.298 | 89.389 | 93.436 | 93.436 | 4,997 |
| 2024-11-29 | 90.861 | 98.402 | 88.654 | 97.298 | 97.298 | 2,733 |
| 2024-11-28 | 83.871 | 91.964 | 76.514 | 90.861 | 90.861 | 10,175 |
| 2024-11-27 | 94.355 | 102.63 | 83.871 | 83.871 | 83.871 | 2,659 |
| 2024-11-26 | 93.252 | 98.586 | 88.654 | 94.171 | 94.171 | 3,903 |
| 2024-11-25 | 90.125 | 112.93 | 90.125 | 93.068 | 93.068 | 3,407 |
| 2024-11-22 | 95.643 | 95.643 | 89.757 | 92.332 | 92.332 | 3,283 |
| 2024-11-21 | 103.74 | 105.76 | 91.964 | 97.850 | 97.850 | 4,477 |
| 2024-11-20 | 97.850 | 110.17 | 97.850 | 103.74 | 103.74 | 643 |
| 2024-11-19 | 112.75 | 112.93 | 105.76 | 106.68 | 106.68 | 3,495 |
| 2024-11-18 | 106.49 | 112.93 | 104.66 | 112.93 | 112.93 | 3,614 |
| 2024-11-15 | 95.643 | 106.68 | 88.654 | 104.29 | 104.29 | 3,083 |
| 2024-11-14 | 104.66 | 104.66 | 93.436 | 93.620 | 93.620 | 3,404 |
| 2024-11-13 | 103.00 | 109.99 | 101.71 | 104.47 | 104.47 | 5,241 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.